Acuvi AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	16.600	16.800	16.200	16.500	16.500	70,807
2024-08-22	15.400	16.600	15.400	16.500	16.500	314,023
2024-08-21	15.900	16.800	15.700	15.700	15.700	142,049
2024-08-20	15.400	15.800	15.000	15.800	15.800	140,264
2024-08-19	15.100	15.700	14.800	15.500	15.500	73,790
2024-08-16	14.900	15.600	14.500	15.100	15.100	185,445
2024-08-15	14.000	15.000	13.200	14.900	14.900	364,074
2024-08-14	14.500	15.800	14.200	15.800	15.800	219,412
2024-08-13	13.400	14.800	13.400	14.400	14.400	81,886
2024-08-12	14.000	14.100	13.600	14.000	14.000	39,052
2024-08-09	14.000	14.500	13.400	13.800	13.800	51,938
2024-08-08	13.400	13.900	13.200	13.800	13.800	24,105
2024-08-07	13.100	13.900	12.600	13.600	13.600	43,602
2024-08-06	13.100	13.300	12.700	13.100	13.100	8,261
2024-08-05	13.000	13.100	12.400	13.100	13.100	115,817
2024-08-02	14.200	14.200	13.400	13.700	13.700	30,121
2024-08-01	14.200	14.300	13.900	14.200	14.200	12,093
2024-07-31	14.600	14.600	14.000	14.000	14.000	32,923
2024-07-30	14.400	15.000	14.200	14.700	14.700	63,191
2024-07-29	13.500	14.400	13.500	14.400	14.400	80,340
2024-07-26	13.400	13.500	13.200	13.500	13.500	29,415
2024-07-25	13.400	13.400	13.200	13.400	13.400	29,151
2024-07-24	13.300	13.500	13.300	13.500	13.500	18,952
2024-07-23	13.300	14.000	13.300	13.300	13.300	43,516
2024-07-22	13.300	13.700	13.200	13.300	13.300	40,100
2024-07-19	13.100	13.500	12.900	13.400	13.400	52,381
2024-07-18	12.900	13.100	12.800	12.900	12.900	12,999
2024-07-17	13.100	13.300	12.900	13.100	13.100	8,061
2024-07-16	13.100	13.600	13.000	13.100	13.100	25,957
2024-07-15	13.600	13.600	12.900	13.200	13.200	13,432
2024-07-12	13.800	13.800	12.900	13.600	13.600	23,594
2024-07-11	13.200	13.800	12.800	13.800	13.800	12,468
2024-07-10	13.600	13.800	13.000	13.100	13.100	16,613
2024-07-09	13.200	13.500	13.100	13.500	13.500	7,351
2024-07-08	13.600	14.200	12.900	13.300	13.300	48,075
2024-07-05	13.800	14.000	13.400	13.600	13.600	25,808
2024-07-04	13.700	14.200	13.300	13.800	13.800	36,701
2024-07-03	14.500	14.500	13.000	13.700	13.700	10,667
2024-07-02	13.800	13.900	13.300	13.300	13.300	10,920
2024-07-01	14.600	14.600	13.400	13.800	13.800	22,552
2024-06-28	14.400	14.400	13.700	13.900	13.900	8,339
2024-06-27	13.800	14.200	13.700	13.700	13.700	16,017
2024-06-26	13.600	14.200	13.600	13.900	13.900	37,081
2024-06-25	13.900	14.100	13.600	13.600	13.600	9,585
2024-06-24	14.200	14.200	13.800	13.900	13.900	20,313
2024-06-20	14.100	14.500	13.800	14.200	14.200	35,299
2024-06-19	13.100	14.200	13.000	13.600	13.600	43,855
2024-06-18	13.600	14.000	13.100	13.100	13.100	12,440
2024-06-17	13.000	13.600	13.000	13.600	13.600	124,114
2024-06-14	14.100	14.100	13.200	13.200	13.200	72,920
2024-06-13	14.000	14.700	13.800	14.100	14.100	35,728
2024-06-12	13.700	13.800	13.500	13.500	13.500	10,984
2024-06-11	13.500	13.800	13.400	13.800	13.800	21,429
2024-06-10	13.300	13.900	12.900	13.700	13.700	100,879
2024-06-07	13.500	13.700	13.200	13.600	13.600	31,652
2024-06-05	13.100	13.800	12.900	13.500	13.500	66,970
2024-06-04	13.600	13.600	13.000	13.100	13.100	117,499
2024-06-03	13.900	14.400	13.500	13.500	13.500	58,106
2024-05-31	14.160	14.200	13.680	13.900	13.900	22,209
2024-05-30	14.413	14.413	13.817	14.015	14.015	40,974

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.